Skip to main content
TNR Gold Corp. (TSXV:TNR)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
At close: Mar 9, 2026

TNR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.180.170.170.17-328,000
Mar 6, 20260.170.180.170.170.17-229,470
Mar 5, 20260.170.180.170.170.17-2.86%91,500
Mar 4, 20260.170.180.170.180.18-2.78%156,589
Mar 3, 20260.180.180.170.180.182.86%278,000
Mar 2, 20260.170.180.170.180.186.06%183,439
Feb 27, 20260.180.180.170.170.17-304,201
Feb 26, 20260.160.180.160.170.17-5.71%192,375
Feb 25, 20260.170.180.170.180.182.94%25,697
Feb 24, 20260.170.170.170.170.173.03%183,589
Feb 23, 20260.170.170.160.170.1710.00%75,750
Feb 20, 20260.150.150.150.150.15-9.09%6,750
Feb 19, 20260.170.170.170.170.173.13%3,577
Feb 18, 20260.160.160.160.160.16-3.03%90,307
Feb 17, 20260.160.170.140.170.17-193,336
Feb 13, 20260.170.170.170.170.17-7,500
Feb 12, 20260.170.170.170.170.173.13%25,100
Feb 11, 20260.160.160.160.160.16-33,525
Feb 10, 20260.170.170.160.160.16-5.88%327,358
Feb 9, 20260.170.180.170.170.173.03%253,969
Feb 6, 20260.150.170.150.170.173.13%278,000
Feb 5, 20260.160.170.150.160.16-250,493
Feb 4, 20260.180.180.160.160.16-11.11%152,595
Feb 3, 20260.170.180.160.180.1816.13%141,690
Feb 2, 20260.160.170.150.160.16-8.82%180,510
Jan 30, 20260.170.180.170.170.17-2.86%46,819
Jan 29, 20260.180.190.180.180.18-5.41%154,000
Jan 28, 20260.190.190.180.190.192.78%147,829
Jan 27, 20260.170.180.150.180.182.86%412,520
Jan 26, 20260.180.190.180.180.18-303,790
Jan 23, 20260.170.190.170.180.182.94%313,265
Jan 22, 20260.180.180.170.170.173.03%167,197
Jan 21, 20260.170.180.170.170.17-127,130
Jan 20, 20260.170.180.170.170.17-278,601
Jan 19, 20260.180.180.170.170.17-5.71%29,896
Jan 16, 20260.170.180.170.180.186.06%140,000
Jan 15, 20260.170.170.170.170.17-2.94%9,006
Jan 14, 20260.160.170.160.170.173.03%136,014
Jan 13, 20260.170.170.170.170.17-2.94%10,630
Jan 12, 20260.180.180.170.170.17-2.86%145,455
Jan 9, 20260.160.180.160.180.189.37%156,000
Jan 8, 20260.160.170.160.160.16-8.57%12,900
Jan 7, 20260.180.180.180.180.182.94%4,000
Jan 6, 20260.170.170.170.170.179.68%130,000
Jan 5, 20260.160.160.150.160.16-3.13%213,629
Jan 2, 20260.160.160.150.160.16-5.88%368,400
Dec 31, 20250.160.170.160.170.176.25%33,520
Dec 30, 20250.160.160.160.160.16-5.88%192,350
Dec 29, 20250.180.180.160.170.17-152,645
Dec 24, 20250.150.170.150.170.176.25%206,500
Dec 23, 20250.160.160.160.160.163.23%301,338
Dec 22, 20250.160.160.150.160.16-3.13%438,699
Dec 19, 20250.140.160.140.160.1628.00%1,501,500
Dec 18, 20250.140.140.120.130.13-7.41%2,133,000
Dec 17, 20250.150.150.140.140.14-10.00%418,387
Dec 16, 20250.160.160.150.150.15-6.25%180,000
Dec 15, 20250.160.160.150.160.16-86,931
Dec 11, 20250.160.160.150.160.16-113,000
Dec 10, 20250.160.170.160.160.16-88,578
Dec 9, 20250.160.160.150.160.166.67%65,500
Dec 5, 20250.150.150.150.150.15-33,079
Dec 3, 20250.150.150.150.150.153.45%669,246
Dec 2, 20250.150.150.140.150.15-1,642,772
Dec 1, 20250.140.150.140.150.157.41%622,839
Nov 28, 20250.140.150.140.140.14-190,900
Nov 27, 20250.140.140.140.140.14-3.57%55,346
Nov 26, 20250.140.150.130.140.143.70%269,140
Nov 25, 20250.130.140.130.140.143.85%105,501
Nov 24, 20250.130.140.130.130.13-148,950
Nov 21, 20250.130.130.130.130.13-63,412
Nov 20, 20250.130.130.120.130.138.33%664,264
Nov 19, 20250.110.120.110.120.12-152,509
Nov 18, 20250.120.120.120.120.12-163,370
Nov 17, 20250.120.120.120.120.12-7.69%286,802
Nov 14, 20250.120.130.120.130.138.33%1,418,500
Nov 13, 20250.120.120.110.120.124.35%472,000
Nov 12, 20250.120.120.110.120.12-4.17%91,896
Nov 11, 20250.110.120.110.120.1214.29%185,630
Nov 10, 20250.100.110.100.110.1116.67%3,477,244
Nov 7, 20250.100.100.090.090.09-14.29%2,449,000
Nov 6, 20250.110.110.110.110.11-75,500
Nov 5, 20250.110.110.110.110.11-4.55%3,590
Nov 4, 20250.110.110.100.110.11-249,500
Nov 3, 20250.120.120.110.110.11-100,465
Oct 31, 20250.110.120.110.110.11-4.35%82,000
Oct 30, 20250.110.120.100.120.124.55%74,766
Oct 29, 20250.110.110.110.110.11-20,000
Oct 28, 20250.110.110.110.110.11-4.35%46,200
Oct 27, 20250.110.120.110.120.12-133,000
Oct 24, 20250.120.120.120.120.124.55%14,200
Oct 23, 20250.110.120.110.110.11-292,000
Oct 22, 20250.110.110.110.110.11-75,400
Oct 21, 20250.110.110.110.110.11-4.35%247,800
Oct 20, 20250.110.120.110.120.12-4.17%162,000
Oct 17, 20250.120.120.120.120.12-48,413
Oct 16, 20250.130.130.110.120.12-104,900
Oct 15, 20250.120.130.110.120.12-4.00%635,000
Oct 14, 20250.130.130.120.130.13-316,943
Oct 10, 20250.140.140.130.130.13-13.79%399,655
Oct 9, 20250.130.150.130.150.1511.54%1,094,020